UK markets open in 1 hour 45 minutes
NIKKEI 225
27,316.66 -116.74 (-0.43%) HANG SENG
21,711.29 -358.44 (-1.62%) CRUDE OIL
77.46 -0.44 (-0.56%) GOLD FUTURES
1,929.70 -9.50 (-0.49%) DOW
33,717.09 -260.99 (-0.77%) BTC-GBP
18,469.52 -850.75 (-4.40%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616C00070000 | 2022-11-16 2:44PM EST | 70.00 | 115.40 | 98.65 | 100.20 | 0.00 | - | 640 | 0 | 0.00% |
| CVX230616C00075000 | 2022-12-08 9:46AM EST | 75.00 | 100.75 | 101.40 | 102.30 | 0.00 | - | 2 | 2 | 100.24% |
| CVX230616C00080000 | 2022-11-16 2:36PM EST | 80.00 | 104.85 | 88.50 | 90.75 | 0.00 | - | 10 | 0 | 0.00% |
| CVX230616C00090000 | 2022-09-22 1:53PM EST | 90.00 | 67.50 | 83.30 | 85.00 | 0.00 | - | 2 | 2 | 62.26% |
| CVX230616C00095000 | 2022-08-10 9:09AM EST | 95.00 | 59.90 | 64.30 | 65.10 | 0.00 | - | 6 | 10 | 0.00% |
| CVX230616C00100000 | 2022-12-27 12:18PM EST | 100.00 | 80.30 | 87.30 | 88.45 | 0.00 | - | 1 | 50 | 126.70% |
| CVX230616C00105000 | 2023-01-27 2:26PM EST | 105.00 | 74.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX230616C00110000 | 2022-12-12 3:57PM EST | 110.00 | 61.90 | 65.70 | 66.45 | 0.00 | - | 18 | 47 | 55.31% |
| CVX230616C00115000 | 2023-01-27 9:35AM EST | 115.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230616C00120000 | 2023-01-27 2:58PM EST | 120.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230616C00125000 | 2023-01-26 10:13AM EST | 125.00 | 59.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX230616C00130000 | 2023-01-30 3:21PM EST | 130.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX230616C00135000 | 2023-01-30 3:55PM EST | 135.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CVX230616C00140000 | 2023-01-30 3:18PM EST | 140.00 | 35.83 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CVX230616C00145000 | 2023-01-30 3:55PM EST | 145.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| CVX230616C00150000 | 2023-01-30 3:52PM EST | 150.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| CVX230616C00155000 | 2023-01-30 3:14PM EST | 155.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CVX230616C00160000 | 2023-01-30 3:30PM EST | 160.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CVX230616C00165000 | 2023-01-30 3:53PM EST | 165.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| CVX230616C00170000 | 2023-01-30 3:52PM EST | 170.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| CVX230616C00175000 | 2023-01-30 3:32PM EST | 175.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.20% |
| CVX230616C00180000 | 2023-01-30 3:53PM EST | 180.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 1.56% |
| CVX230616C00185000 | 2023-01-30 3:46PM EST | 185.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| CVX230616C00190000 | 2023-01-30 3:50PM EST | 190.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| CVX230616C00195000 | 2023-01-30 3:38PM EST | 195.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| CVX230616C00200000 | 2023-01-30 3:59PM EST | 200.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| CVX230616C00210000 | 2023-01-30 2:53PM EST | 210.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| CVX230616C00220000 | 2023-01-30 3:33PM EST | 220.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| CVX230616C00230000 | 2023-01-30 10:01AM EST | 230.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX230616C00240000 | 2023-01-30 3:43PM EST | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 12.50% |
| CVX230616C00250000 | 2023-01-27 10:07AM EST | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX230616C00260000 | 2023-01-27 12:36PM EST | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CVX230616C00270000 | 2023-01-27 12:36PM EST | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX230616C00280000 | 2023-01-26 11:57AM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616P00070000 | 2023-01-27 10:47AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| CVX230616P00075000 | 2023-01-24 11:24AM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CVX230616P00080000 | 2023-01-25 1:33PM EST | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX230616P00085000 | 2023-01-26 2:27PM EST | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX230616P00090000 | 2023-01-23 11:39AM EST | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVX230616P00095000 | 2023-01-23 1:56PM EST | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CVX230616P00100000 | 2023-01-30 3:55PM EST | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX230616P00105000 | 2023-01-30 3:43PM EST | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX230616P00110000 | 2023-01-23 3:04PM EST | 110.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| CVX230616P00115000 | 2023-01-27 12:53PM EST | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| CVX230616P00120000 | 2023-01-30 1:34PM EST | 120.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CVX230616P00125000 | 2023-01-30 12:36PM EST | 125.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| CVX230616P00130000 | 2023-01-30 3:46PM EST | 130.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| CVX230616P00135000 | 2023-01-30 1:10PM EST | 135.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX230616P00140000 | 2023-01-30 3:06PM EST | 140.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| CVX230616P00145000 | 2023-01-30 2:46PM EST | 145.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CVX230616P00150000 | 2023-01-30 3:48PM EST | 150.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CVX230616P00155000 | 2023-01-30 3:39PM EST | 155.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| CVX230616P00160000 | 2023-01-30 3:58PM EST | 160.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| CVX230616P00165000 | 2023-01-30 3:13PM EST | 165.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| CVX230616P00170000 | 2023-01-30 3:58PM EST | 170.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| CVX230616P00175000 | 2023-01-30 3:30PM EST | 175.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| CVX230616P00180000 | 2023-01-30 3:55PM EST | 180.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| CVX230616P00185000 | 2023-01-30 3:52PM EST | 185.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| CVX230616P00190000 | 2023-01-30 3:29PM EST | 190.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| CVX230616P00195000 | 2023-01-27 3:50PM EST | 195.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CVX230616P00200000 | 2023-01-30 10:04AM EST | 200.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX230616P00210000 | 2023-01-27 11:47AM EST | 210.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX230616P00220000 | 2023-01-27 9:31AM EST | 220.00 | 37.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230616P00230000 | 2022-12-05 2:13PM EST | 230.00 | 54.30 | 58.00 | 59.20 | 0.00 | - | 2 | 48 | 41.07% |
| CVX230616P00240000 | 2023-01-27 10:20AM EST | 240.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230616P00250000 | 2022-11-16 9:39AM EST | 250.00 | 64.40 | 80.00 | 82.80 | 0.00 | - | - | 0 | 56.93% |
| CVX230616P00260000 | 2022-11-22 2:55PM EST | 260.00 | 74.15 | 87.45 | 88.30 | 0.00 | - | 6 | 0 | 48.16% |
| CVX230616P00270000 | 2023-01-26 3:54PM EST | 270.00 | 83.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX230616P00280000 | 2023-01-27 9:31AM EST | 280.00 | 97.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
